Fidelity Disruptors ETF (FDIF) Historical Stock Data
29.28 ↑0.17 (0.58%)
As of August 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDIF is up 0.10% a day on average. There have been 19 days where Fidelity Disruptors ETF closed green and 11 days where FDIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 28.98 | 29.28 | ↑$0.30 (1.04%) | 28.98 | 29.40 | 9.81K |
| 2024-09-12 | 28.92 | 29.11 | ↑$0.19 (0.66%) | 28.92 | 29.16 | 5.58K |
| 2024-09-11 | 28.47 | 28.87 | ↑$0.40 (1.42%) | 28.47 | 28.87 | 2.57K |
| 2024-09-10 | 28.43 | 28.45 | ↑$0.02 (0.07%) | 28.14 | 28.47 | 9.48K |
| 2024-09-09 | 28.36 | 28.43 | ↑$0.07 (0.25%) | 28.36 | 28.50 | 13.26K |
| 2024-09-06 | 28.59 | 28.04 | ↓$0.55 (-1.92%) | 28.00 | 28.59 | 10.52K |
| 2024-09-05 | 28.80 | 28.67 | ↓$0.13 (-0.47%) | 28.55 | 28.80 | 4.70K |
| 2024-09-04 | 28.62 | 28.64 | ↑$0.02 (0.06%) | 28.62 | 28.88 | 4.07K |
| 2024-09-03 | 29.28 | 28.79 | ↓$0.48 (-1.66%) | 28.67 | 29.28 | 10.34K |
| 2024-08-30 | 29.53 | 29.54 | ↑$0.01 (0.03%) | 29.28 | 29.54 | 1.74K |
| 2024-08-29 | 29.49 | 29.34 | ↓$0.15 (-0.52%) | 29.27 | 29.61 | 18.80K |
| 2024-08-28 | 29.44 | 29.21 | ↓$0.23 (-0.78%) | 29.06 | 29.44 | 12.30K |
| 2024-08-27 | 29.40 | 29.45 | ↑$0.05 (0.17%) | 29.35 | 29.49 | 8.20K |
| 2024-08-26 | 29.66 | 29.34 | ↓$0.32 (-1.08%) | 29.32 | 29.66 | 6.73K |
| 2024-08-23 | 29.36 | 29.59 | ↑$0.23 (0.78%) | 29.36 | 29.62 | 11.73K |
| 2024-08-21 | 29.35 | 29.51 | ↑$0.16 (0.55%) | 29.35 | 29.51 | 8.70K |
| 2024-08-20 | 29.36 | 29.27 | ↓$0.09 (-0.31%) | 29.22 | 29.47 | 8.01K |
| 2024-08-19 | 29.25 | 29.47 | ↑$0.22 (0.75%) | 29.25 | 29.47 | 13.62K |
| 2024-08-16 | 28.92 | 29.09 | ↑$0.17 (0.59%) | 28.92 | 29.11 | 2.63K |
| 2024-08-15 | 28.39 | 28.95 | ↑$0.56 (1.97%) | 28.39 | 28.97 | 9.26K |
| 2024-08-14 | 28.38 | 28.39 | ↑$0.02 (0.05%) | 28.33 | 28.44 | 4.68K |
| 2024-08-13 | 28.19 | 28.47 | ↑$0.28 (0.99%) | 28.19 | 28.47 | 3.91K |
| 2024-08-12 | 27.85 | 27.83 | ↓$0.02 (-0.07%) | 27.75 | 27.93 | 5.93K |
| 2024-08-09 | 27.75 | 27.88 | ↑$0.13 (0.47%) | 27.66 | 27.91 | 5.74K |
| 2024-08-08 | 27.18 | 27.76 | ↑$0.58 (2.13%) | 27.18 | 27.77 | 9K |
| 2024-08-07 | 27.60 | 27.02 | ↓$0.58 (-2.10%) | 27.02 | 27.66 | 5.30K |
| 2024-08-06 | 26.79 | 27.09 | ↑$0.30 (1.12%) | 26.79 | 27.39 | 6.89K |
| 2024-08-05 | 26.18 | 26.77 | ↑$0.59 (2.25%) | 24.60 | 26.94 | 50.19K |
| 2024-08-02 | 27.76 | 27.48 | ↓$0.28 (-1.01%) | 27.20 | 27.76 | 21.58K |
| 2024-08-01 | 28.94 | 28.22 | ↓$0.72 (-2.49%) | 28.10 | 28.94 | 2.82K |
Create an account or log in to view more rows.
$FDIF still bullish
$FDIF the time is near
$FDIF who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FDIF just fucking go already jeesh
$FDIF fake wall lets break it
$FDIF great sale!!!! Buy buy buy
$FDIF Like if the Hedgies are fucked
$FDIF flow comin
$FDIF come on bulls we can do it
don’t let bears win
$FDIF Move up
let's buy